Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.96 | 15.16 | 14.96 | 15.16 | 173,022 | +0.18(+1.22%) |
Jan 30, 2003 | 15.03 | 15.06 | 14.97 | 14.98 | 365,328 | -0.04(-0.28%) |
Jan 29, 2003 | 14.86 | 15.05 | 14.82 | 15.02 | 132,893 | +0.17(+1.12%) |
Jan 28, 2003 | 14.85 | 14.91 | 14.77 | 14.85 | 77,130 | +0.06(+0.38%) |
Jan 27, 2003 | 14.80 | 14.90 | 14.77 | 14.80 | 404,935 | -0.14(-0.94%) |
Jan 24, 2003 | 15.06 | 15.06 | 14.87 | 14.94 | 379,399 | -0.12(-0.78%) |
Jan 23, 2003 | 15.11 | 15.12 | 15.01 | 15.05 | 244,941 | +0.01(+0.09%) |
Jan 22, 2003 | 14.97 | 15.06 | 14.96 | 15.04 | 313,212 | +0.04(+0.29%) |
Jan 21, 2003 | 15.09 | 15.09 | 14.97 | 15.00 | 236,603 | -0.03(-0.23%) |
Jan 17, 2003 | 15.06 | 15.13 | 15.02 | 15.03 | 58,369 | -0.22(-1.42%) |
Jan 16, 2003 | 15.41 | 15.41 | 15.19 | 15.25 | 177,713 | -0.13(-0.86%) |
Jan 15, 2003 | 15.43 | 15.48 | 15.35 | 15.38 | 172,501 | -0.09(-0.56%) |
Jan 14, 2003 | 15.45 | 15.47 | 15.36 | 15.47 | 79,736 | -0.02(-0.15%) |
Jan 13, 2003 | 15.53 | 15.62 | 15.45 | 15.49 | 169,374 | -0.05(-0.35%) |
Jan 10, 2003 | 15.65 | 15.65 | 15.54 | 15.54 | 238,687 | -0.11(-0.67%) |
Jan 09, 2003 | 15.70 | 15.71 | 15.52 | 15.65 | 2,162,784 | -0.02(-0.16%) |
Jan 08, 2003 | 15.73 | 15.81 | 15.64 | 15.67 | 166,768 | -0.23(-1.42%) |
Jan 07, 2003 | 16.02 | 16.02 | 15.71 | 15.90 | 217,841 | -0.19(-1.16%) |
Jan 06, 2003 | 15.91 | 16.09 | 15.83 | 16.09 | 93,807 | +0.20(+1.26%) |
Jan 03, 2003 | 15.72 | 15.93 | 15.71 | 15.89 | 139,668 | +0.17(+1.11%) |
Jan 02, 2003 | 15.74 | 15.74 | 15.62 | 15.71 | 228,264 | +0.06(+0.40%) |
Dec 31, 2002 | 15.65 | 15.77 | 15.58 | 15.65 | 125,597 | +0.04(+0.26%) |
Dec 30, 2002 | 15.52 | 15.61 | 15.44 | 15.61 | 126,118 | +0.10(+0.67%) |
Dec 27, 2002 | 15.52 | 15.54 | 15.45 | 15.50 | 204,291 | +0.01(+0.07%) |
Dec 26, 2002 | 15.56 | 15.57 | 15.48 | 15.49 | 84,947 | -0.04(-0.23%) |
Dec 24, 2002 | 15.39 | 15.54 | 15.39 | 15.53 | 125,597 | +0.06(+0.41%) |
Dec 23, 2002 | 15.39 | 15.47 | 15.34 | 15.47 | 429,951 | +0.13(+0.88%) |
Dec 20, 2002 | 15.33 | 15.38 | 15.27 | 15.33 | 257,970 | +0.02(+0.13%) |
Dec 19, 2002 | 15.32 | 15.37 | 15.26 | 15.31 | 428,908 | -0.01(-0.06%) |
Dec 18, 2002 | 15.44 | 15.44 | 15.27 | 15.32 | 203,249 | -0.16(-1.03%) |
Dec 17, 2002 | 15.55 | 15.56 | 15.43 | 15.48 | 2,638,075 | -0.02(-0.11%) |
Dec 16, 2002 | 15.48 | 15.50 | 15.40 | 15.50 | 2,648,498 | -0.22(-1.40%) |
Dec 13, 2002 | 15.81 | 15.86 | 15.72 | 15.72 | 84,947 | -0.10(-0.62%) |
Dec 12, 2002 | 15.71 | 15.83 | 15.71 | 15.82 | 477,375 | +0.03(+0.22%) |
Dec 11, 2002 | 15.76 | 15.86 | 15.74 | 15.78 | 66,186 | -0.08(-0.48%) |
Dec 10, 2002 | 15.96 | 15.96 | 15.79 | 15.86 | 75,567 | +0.01(+0.06%) |
Dec 09, 2002 | 15.81 | 15.94 | 15.78 | 15.85 | 77,651 | -0.04(-0.24%) |
Dec 06, 2002 | 15.84 | 15.89 | 15.75 | 15.89 | 253,801 | -0.01(-0.06%) |
Dec 05, 2002 | 15.90 | 15.91 | 15.82 | 15.90 | 118,822 | +0.02(+0.12%) |
Dec 04, 2002 | 15.95 | 15.95 | 15.83 | 15.88 | 112,047 | -0.10(-0.60%) |
Dec 03, 2002 | 15.95 | 16.02 | 15.95 | 15.97 | 243,899 | -0.06(-0.37%) |
Dec 02, 2002 | 15.90 | 16.04 | 15.90 | 16.03 | 181,361 | +0.10(+0.63%) |
Nov 29, 2002 | 15.91 | 15.94 | 15.87 | 15.93 | 96,413 | +0.06(+0.35%) |
Nov 27, 2002 | 15.83 | 15.88 | 15.78 | 15.88 | 205,334 | +0.12(+0.73%) |
Nov 26, 2002 | 15.78 | 15.83 | 15.71 | 15.76 | 716,064 | +0.02(+0.12%) |
Nov 25, 2002 | 15.83 | 15.83 | 15.62 | 15.74 | 1,028,234 | -0.04(-0.24%) |
Nov 22, 2002 | 15.69 | 15.81 | 15.56 | 15.78 | 4,526,733 | +0.11(+0.69%) |
Nov 21, 2002 | 15.72 | 15.72 | 15.58 | 15.67 | 46,382 | +0.09(+0.60%) |
Nov 20, 2002 | 15.58 | 15.67 | 15.48 | 15.58 | 87,553 | -0.02(-0.10%) |
Nov 19, 2002 | 15.62 | 15.67 | 15.54 | 15.60 | 442,979 | +0.01(+0.07%) |
Nov 18, 2002 | 15.66 | 15.67 | 15.58 | 15.58 | 30,226 | -0.05(-0.34%) |
Nov 15, 2002 | 15.70 | 15.71 | 15.63 | 15.64 | 70,876 | -0.04(-0.24%) |
Nov 14, 2002 | 15.45 | 15.68 | 15.42 | 15.68 | 181,882 | +0.33(+2.12%) |
Nov 13, 2002 | 15.51 | 15.58 | 15.35 | 15.35 | 208,461 | -0.21(-1.34%) |
Nov 12, 2002 | 15.43 | 15.57 | 15.34 | 15.56 | 68,271 | +0.16(+1.02%) |
Nov 11, 2002 | 15.40 | 15.48 | 15.27 | 15.40 | 78,694 | -0.10(-0.66%) |
Nov 08, 2002 | 15.55 | 15.58 | 15.44 | 15.50 | 138,105 | -0.12(-0.80%) |
Nov 07, 2002 | 15.66 | 15.72 | 15.63 | 15.63 | 89,117 | -0.06(-0.37%) |
Nov 06, 2002 | 15.58 | 15.71 | 15.56 | 15.69 | 226,701 | +0.14(+0.88%) |
Nov 05, 2002 | 15.50 | 15.55 | 15.45 | 15.55 | 303,832 | +0.02(+0.11%) |
Nov 04, 2002 | 15.33 | 15.54 | 15.33 | 15.53 | 180,840 | +0.28(+1.84%) |